Temple & Webster Group Ltd (TPLWF)
OTCMKTS · Delayed Price · Currency is USD
3.950
0.00 (0.00%)
At close: Aug 10, 2026
TPLWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | -7.06% | 1,500 |
| Aug 5, 2026 | 4.00 | 4.40 | 4.00 | 4.25 | 4.25 | 6.25% | 39,700 |
| Aug 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 1,535 |
| Jul 31, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -3.70% | 6,200 |
| Jul 30, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -1.34% | 3,800 |
| Jul 29, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | 6.62% | 6,000 |
| Jul 28, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 4.05% | 33,800 |
| Jul 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 1,600 |
| Jul 24, 2026 | 3.55 | 3.74 | 3.50 | 3.60 | 3.60 | -8.40% | 26,969 |
| Jul 23, 2026 | 3.90 | 3.93 | 3.45 | 3.93 | 3.93 | 12.61% | 87,786 |
| Jul 22, 2026 | 3.58 | 3.58 | 3.49 | 3.49 | 3.49 | -2.87% | 11,280 |
| Jul 21, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | -2.89% | 10,000 |
| Jul 20, 2026 | 3.61 | 3.77 | 3.61 | 3.70 | 3.70 | -9.53% | 3,386 |
| Jul 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.11% | 2,000 |
| Jul 10, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 5.12% | 100 |
| Jul 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 250 |
| Jul 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.72% | 1,000 |
| Jun 25, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 2.20% | 900 |
| Jun 24, 2026 | 4.10 | 4.10 | 3.67 | 4.10 | 4.10 | - | 18,563 |
| Jun 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.80% | 500 |
| Jun 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.13% | 5,300 |
| Jun 17, 2026 | 4.05 | 4.12 | 3.98 | 4.12 | 4.12 | 5.64% | 2,675 |
| Jun 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 5,000 |
| Jun 15, 2026 | 3.82 | 4.00 | 3.67 | 4.00 | 4.00 | 11.11% | 2,500 |
| Jun 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.30% | 3,900 |
| Jun 10, 2026 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | 4.03% | 11,150 |
| Jun 8, 2026 | 3.35 | 3.35 | 3.30 | 3.35 | 3.35 | -3.04% | 30,110 |
| Jun 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.73% | 1,550 |
| Jun 3, 2026 | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -8.78% | 470 |
| Jun 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | 13,088 |
| Jun 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.06% | 3,000 |
| May 27, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 5.31% | 2,130 |
| May 22, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.69% | 5,000 |
| May 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.56% | 100 |
| May 20, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -3.84% | 1,526 |
| May 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | 3,000 |
| May 18, 2026 | 3.64 | 3.64 | 3.61 | 3.64 | 3.64 | 0.55% | 8,912 |
| May 15, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | -3.21% | 2,500 |
| May 14, 2026 | 3.64 | 3.74 | 3.57 | 3.74 | 3.74 | -1.32% | 21,735 |
| May 13, 2026 | 3.73 | 3.79 | 3.60 | 3.79 | 3.79 | -5.25% | 28,611 |
| May 12, 2026 | 3.87 | 4.05 | 3.87 | 4.00 | 4.00 | -8.51% | 8,841 |
| May 11, 2026 | 4.45 | 4.45 | 4.30 | 4.37 | 4.37 | -2.84% | 23,431 |
| May 8, 2026 | 4.46 | 4.65 | 4.00 | 4.50 | 4.50 | -2.39% | 92,899 |
| May 7, 2026 | 4.50 | 4.75 | 4.40 | 4.61 | 4.61 | 4.77% | 109,361 |
| May 6, 2026 | 4.00 | 4.46 | 4.00 | 4.40 | 4.40 | 13.52% | 92,426 |
| May 5, 2026 | 4.10 | 4.10 | 3.80 | 3.88 | 3.88 | -5.46% | 20,729 |
| May 4, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | -6.82% | 850 |
| Apr 27, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | 3.53% | 750 |
| Apr 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -12.37% | 100 |
| Apr 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.15% | 3,000 |